Cartesi Historical Data

CTSI Page 30
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 0.176
-4.35%
$ 175.74 million $ 14.69 million
May 26, 2022 $ 0.184
-2.24%
$ 183.74 million $ 15.78 million
May 25, 2022 $ 0.188
-0.94%
$ 187.95 million $ 9.79 million
May 24, 2022 $ 0.19
+9.46%
$ 189.72 million $ 17.19 million
May 23, 2022 $ 0.173
-11.37%
$ 173.32 million $ 20.14 million
May 22, 2022 $ 0.196
+4.06%
$ 195.55 million $ 9.73 million
May 21, 2022 $ 0.188
+1.44%
$ 187.91 million $ 6.27 million
May 20, 2022 $ 0.185
-6.70%
$ 185.25 million $ 7.06 million
May 19, 2022 $ 0.199
+7.85%
$ 198.54 million $ 10.06 million
May 18, 2022 $ 0.184
-9.96%
$ 184.08 million $ 10.1 million
May 17, 2022 $ 0.204
+8.35%
$ 204.45 million $ 10.82 million
May 16, 2022 $ 0.189
-6.84%
$ 188.66 million $ 9.71 million
May 15, 2022 $ 0.203
-1.26%
$ 202.51 million $ 14.82 million
May 14, 2022 $ 0.205
+11.98%
$ 205.17 million $ 12.27 million
May 13, 2022 $ 0.183
+6.97%
$ 183.22 million $ 15.96 million
May 12, 2022 $ 0.171
-1.54%
$ 171.27 million $ 25.49 million
May 11, 2022 $ 0.174
-16.68%
$ 173.94 million $ 38.05 million
May 10, 2022 $ 0.209
+5.62%
$ 208.81 million $ 17.25 million
May 9, 2022 $ 0.198
-21.19%
$ 197.71 million $ 14.47 million
May 8, 2022 $ 0.251
-3.06%
$ 250.89 million $ 11.89 million
May 7, 2022 $ 0.259
-4.51%
$ 258.82 million $ 8.64 million
May 6, 2022 $ 0.271
-0.23%
$ 271.03 million $ 11.93 million
May 5, 2022 $ 0.272
-9.43%
$ 271.65 million $ 11.94 million
May 4, 2022 $ 0.3
+9.67%
$ 299.95 million $ 15.59 million
May 3, 2022 $ 0.274
-1.32%
$ 273.5 million $ 17.57 million
May 2, 2022 $ 0.277
-3.83%
$ 277.16 million $ 11.21 million
May 1, 2022 $ 0.288
+8.06%
$ 288.21 million $ 18.14 million
Apr 30, 2022 $ 0.267
-7.98%
$ 266.7 million $ 14.32 million
Apr 29, 2022 $ 0.29
-6.35%
$ 289.84 million $ 13.43 million
Apr 28, 2022 $ 0.31
+0.41%
$ 309.5 million $ 11.5 million
Apr 27, 2022 $ 0.308
+3.98%
$ 308.23 million $ 9.5 million
Apr 26, 2022 $ 0.296
-10.28%
$ 296.43 million $ 13.7 million
Apr 25, 2022 $ 0.33
-2.14%
$ 330.39 million $ 14.28 million
Apr 24, 2022 $ 0.338
+0.09%
$ 337.63 million $ 13.41 million
Apr 23, 2022 $ 0.337
-4.43%
$ 337.34 million $ 16.01 million
Apr 22, 2022 $ 0.353
+0.61%
$ 352.99 million $ 21.55 million
Apr 21, 2022 $ 0.351
-1.05%
$ 350.9 million $ 49.55 million
Apr 20, 2022 $ 0.355
-2.81%
$ 354.61 million $ 12.39 million
Apr 19, 2022 $ 0.365
+3.65%
$ 364.86 million $ 19.08 million
Apr 18, 2022 $ 0.352
+4.20%
$ 352.01 million $ 13.73 million
Apr 17, 2022 $ 0.338
-5.64%
$ 337.79 million $ 7.61 million
Apr 16, 2022 $ 0.358
-1.00%
$ 357.97 million $ 6.79 million
Apr 15, 2022 $ 0.362
+0.71%
$ 361.6 million $ 7.33 million
Apr 14, 2022 $ 0.359
-3.60%
$ 359.04 million $ 11.18 million
Apr 13, 2022 $ 0.372
+3.39%
$ 372.47 million $ 10.23 million
Apr 12, 2022 $ 0.36
+6.41%
$ 360.32 million $ 13.24 million
Apr 11, 2022 $ 0.339
-9.27%
$ 338.65 million $ 15.17 million
Apr 10, 2022 $ 0.373
-3.90%
$ 373.45 million $ 13.8 million
Apr 9, 2022 $ 0.389
+6.42%
$ 388.67 million $ 13.86 million
Apr 8, 2022 $ 0.365
-8.90%
$ 365.22 million $ 21.18 million